Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	26.22	26.56	25.22	26.49	26.49	3.96%	1,590,292
Mar 23, 2026	26.94	27.18	25.00	25.48	25.48	-5.73%	2,345,530
Mar 20, 2026	29.11	29.16	26.87	27.03	27.03	-6.34%	2,763,480
Mar 19, 2026	30.18	30.31	28.60	28.86	28.86	-4.94%	1,696,000
Mar 18, 2026	30.24	30.50	29.78	30.36	30.36	0.43%	1,575,200
Mar 17, 2026	31.82	32.28	29.66	30.23	30.23	-4.97%	2,099,071
Mar 16, 2026	31.00	32.24	30.88	31.81	31.81	2.22%	2,348,772
Mar 13, 2026	31.25	32.07	31.07	31.12	31.12	-0.61%	2,421,600
Mar 12, 2026	31.27	32.15	31.07	31.31	31.31	0.13%	3,210,284
Mar 11, 2026	31.21	31.50	30.79	31.27	31.27	0.22%	2,881,500
Mar 10, 2026	30.23	31.49	29.88	31.20	31.20	3.35%	2,278,074
Mar 9, 2026	31.12	31.19	29.82	30.19	30.19	-2.61%	2,546,969
Mar 6, 2026	28.70	31.18	28.60	31.00	31.00	8.01%	3,894,079
Mar 5, 2026	29.24	29.42	28.48	28.70	28.70	-	2,555,089
Mar 4, 2026	29.00	29.75	28.58	28.70	28.70	-1.88%	2,201,063
Mar 3, 2026	30.92	31.10	29.00	29.25	29.25	-5.34%	3,541,681
Mar 2, 2026	31.71	32.19	30.40	30.90	30.90	-4.30%	3,373,921
Feb 27, 2026	33.37	33.50	31.71	32.29	32.29	-1.16%	3,255,156
Feb 26, 2026	32.55	33.55	31.66	32.67	32.67	1.37%	5,528,650
Feb 25, 2026	30.54	33.58	30.54	32.23	32.23	5.50%	5,457,956
Feb 24, 2026	29.99	30.70	29.80	30.55	30.55	2.69%	1,236,000
Feb 13, 2026	29.91	30.26	29.70	29.75	29.75	-0.53%	737,900
Feb 12, 2026	30.35	30.53	29.71	29.91	29.91	-1.45%	1,029,055
Feb 11, 2026	30.21	31.00	30.02	30.35	30.35	0.50%	1,077,000
Feb 10, 2026	30.75	31.15	30.16	30.20	30.20	-2.49%	1,185,945
Feb 9, 2026	30.60	31.16	30.26	30.97	30.97	2.35%	961,900
Feb 6, 2026	29.83	30.88	29.40	30.26	30.26	1.92%	1,134,700
Feb 5, 2026	30.17	30.41	29.52	29.69	29.69	-1.92%	807,000
Feb 4, 2026	30.33	30.83	29.89	30.27	30.27	-0.20%	1,140,500
Feb 3, 2026	29.96	30.48	29.65	30.33	30.33	2.78%	1,218,100
Feb 2, 2026	31.14	31.20	29.51	29.51	29.51	-4.44%	1,484,012
Jan 30, 2026	30.20	31.04	30.01	30.88	30.88	1.81%	1,534,812
Jan 29, 2026	30.50	31.69	30.08	30.33	30.33	-1.01%	1,664,391
Jan 28, 2026	31.13	31.63	30.58	30.64	30.64	-1.64%	1,654,300
Jan 27, 2026	31.68	31.68	30.23	31.15	31.15	-2.14%	1,947,500
Jan 26, 2026	32.34	32.79	31.40	31.83	31.83	-1.67%	1,748,505
Jan 23, 2026	32.09	32.83	31.72	32.37	32.37	0.87%	2,208,532
Jan 22, 2026	32.20	32.55	31.35	32.09	32.09	-1.14%	2,741,300
Jan 21, 2026	33.25	33.86	31.86	32.46	32.46	-4.11%	4,292,096
Jan 20, 2026	32.28	34.82	31.80	33.85	33.85	4.70%	6,387,800
Jan 19, 2026	31.20	32.66	31.17	32.33	32.33	2.73%	1,868,091
Jan 16, 2026	32.21	32.59	31.18	31.47	31.47	-2.93%	1,841,588
Jan 15, 2026	31.71	33.10	31.52	32.42	32.42	2.24%	2,351,338
Jan 14, 2026	31.39	32.50	30.98	31.71	31.71	1.02%	2,099,614
Jan 13, 2026	31.48	32.30	31.13	31.39	31.39	-0.16%	2,148,000
Jan 12, 2026	31.14	31.44	30.50	31.44	31.44	1.65%	1,383,014
Jan 9, 2026	31.22	31.26	30.53	30.93	30.93	-1.15%	1,604,514
Jan 8, 2026	31.49	31.86	31.17	31.29	31.29	-0.98%	1,710,380
Jan 7, 2026	30.95	31.93	30.82	31.60	31.60	1.64%	2,422,146
Jan 6, 2026	31.10	31.47	30.46	31.09	31.09	-0.22%	2,450,000